Guoen Holdings Limited - 8121.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.93	0.93	0.93	0.93	0.93	20,000
October 02, 2025	0.93	0.93	0.93	0.93	0.93	0
September 30, 2025	0.93	0.93	0.93	0.93	0.93	600
September 29, 2025	0.93	0.93	0.93	0.93	0.93	10,500
September 26, 2025	0.88	0.88	0.88	0.88	0.88	0
September 25, 2025	0.88	0.88	0.88	0.88	0.88	0
September 24, 2025	0.88	0.88	0.88	0.88	0.88	0
September 23, 2025	0.82	0.91	0.91	0.91	0.82	100,500
September 22, 2025	0.91	0.91	0.91	0.91	0.91	0
September 19, 2025	0.92	0.92	0.92	0.92	0.92	0
September 18, 2025	0.94	0.92	0.92	0.97	0.92	519,720
September 17, 2025	0.85	0.86	0.86	0.86	0.85	17,850
September 16, 2025	0.89	0.89	0.89	0.89	0.89	0
September 15, 2025	0.93	0.89	0.89	0.93	0.89	50,000
September 12, 2025	0.86	0.94	0.94	0.94	0.85	50,000
September 11, 2025	0.87	0.87	0.87	0.87	0.87	100
September 10, 2025	0.9	0.87	0.87	0.9	0.85	120,000
September 09, 2025	0.93	0.95	0.95	0.95	0.93	60,600
September 08, 2025	0.88	0.88	0.88	0.92	0.88	80,000
September 05, 2025	0.89	0.87	0.87	0.89	0.87	220,000
September 04, 2025	0.85	0.86	0.86	0.86	0.85	60,000
September 03, 2025	0.86	0.86	0.86	0.86	0.86	20,000
September 02, 2025	0.86	0.86	0.86	0.86	0.86	10,000
September 01, 2025	0.87	0.9	0.9	0.9	0.87	30,050
August 29, 2025	0.85	0.92	0.92	0.92	0.85	156,644
August 28, 2025	0.85	0.88	0.88	0.88	0.85	50,000
August 27, 2025	0.85	0.9	0.9	0.9	0.85	51,050
August 26, 2025	0.98	0.97	0.97	0.98	0.97	23,200
August 25, 2025	1.05	1	1	1.09	1	524,450
August 22, 2025	0.78	0.87	0.87	1.15	0.78	2M
August 21, 2025	0.68	0.68	0.68	0.68	0.68	10,000
August 20, 2025	0.68	0.68	0.68	0.68	0.68	20,000
August 19, 2025	0.68	0.68	0.68	0.68	0.68	0
August 18, 2025	0.68	0.68	0.68	0.68	0.68	0
August 15, 2025	0.68	0.68	0.68	0.68	0.68	1,100
August 14, 2025	0.68	0.68	0.68	0.68	0.68	20,000
August 13, 2025	0.67	0.67	0.67	0.67	0.67	500
August 12, 2025	0.67	0.67	0.67	0.67	0.67	10,100
August 11, 2025	0.67	0.67	0.67	0.67	0.67	0
August 08, 2025	0.67	0.67	0.67	0.67	0.67	0
August 07, 2025	0.65	0.67	0.67	0.67	0.65	22,900
August 06, 2025	0.65	0.65	0.65	0.65	0.65	0
August 05, 2025	0.65	0.65	0.65	0.65	0.65	100
August 04, 2025	0.65	0.65	0.65	0.65	0.65	300
August 01, 2025	0.65	0.65	0.65	0.65	0.65	0
July 31, 2025	0.65	0.65	0.65	0.65	0.65	39,000
July 30, 2025	0.65	0.65	0.65	0.65	0.65	10,050
July 29, 2025	0.65	0.65	0.65	0.65	0.65	10,350
July 28, 2025	0.67	0.67	0.67	0.67	0.67	0
July 25, 2025	0.67	0.67	0.67	0.67	0.67	0
July 24, 2025	0.67	0.67	0.67	0.67	0.67	0
July 23, 2025	0.67	0.67	0.67	0.67	0.67	0
July 22, 2025	0.67	0.67	0.67	0.67	0.67	40,450
July 21, 2025	0.69	0.67	0.67	0.7	0.65	130,350
July 18, 2025	0.68	0.68	0.68	0.68	0.68	0
July 17, 2025	0.68	0.68	0.68	0.68	0.68	50,000
July 16, 2025	0.63	0.64	0.64	0.66	0.63	291,000
July 15, 2025	0.6	0.63	0.63	0.63	0.6	30,400
July 14, 2025	0.67	0.64	0.64	0.67	0.63	30,000
July 11, 2025	0.68	0.68	0.68	0.68	0.68	700

Guoen Holdings Limited (8121.HK) HKSE